Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.57 | 46.63 | 45.83 | 46.17 | 2,829,513 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,919 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.04 | 46.19 | 46.85 | 2,652,524 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.90 | 45.38 | 46.90 | 2,878,080 | +1.62(+3.59%) |
Nov 23, 2020 | 45.22 | 45.57 | 44.79 | 45.28 | 2,105,695 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.09 | 1,955,949 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,158 | -0.32(-0.71%) |
Nov 18, 2020 | 46.38 | 46.66 | 45.68 | 45.71 | 2,514,380 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.47 | 45.61 | 46.20 | 1,993,845 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,672 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.08 | 45.32 | 45.92 | 1,769,117 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.98 | 45.43 | 2,263,171 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.98 | 46.13 | 2,739,790 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,692 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,476 | +0.94(+2.11%) |
Nov 06, 2020 | 44.39 | 44.88 | 43.98 | 44.46 | 3,393,395 | +0.33(+0.75%) |
Nov 05, 2020 | 43.33 | 44.60 | 43.17 | 44.13 | 3,198,984 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,802 | -1.28(-2.90%) |
Nov 03, 2020 | 45.42 | 45.68 | 43.65 | 44.12 | 4,439,226 | -0.61(-1.36%) |
Nov 02, 2020 | 43.43 | 44.74 | 43.24 | 44.72 | 5,347,078 | +2.14(+5.02%) |
Oct 30, 2020 | 44.21 | 45.66 | 42.07 | 42.59 | 7,198,615 | -3.39(-7.37%) |
Oct 29, 2020 | 45.48 | 46.31 | 45.07 | 45.98 | 4,003,634 | +0.37(+0.81%) |
Oct 28, 2020 | 45.77 | 46.90 | 45.55 | 45.61 | 4,659,362 | -0.77(-1.67%) |
Oct 27, 2020 | 46.98 | 47.19 | 46.38 | 46.38 | 3,161,293 | -0.77(-1.64%) |
Oct 26, 2020 | 47.59 | 47.68 | 46.82 | 47.16 | 2,705,140 | -0.62(-1.29%) |
Oct 23, 2020 | 47.78 | 47.94 | 47.51 | 47.77 | 2,202,004 | +0.17(+0.37%) |
Oct 22, 2020 | 46.86 | 47.69 | 46.81 | 47.60 | 2,507,440 | +0.80(+1.71%) |
Oct 21, 2020 | 46.76 | 47.52 | 46.76 | 46.80 | 2,943,451 | -0.06(-0.12%) |
Oct 20, 2020 | 46.82 | 47.26 | 46.53 | 46.85 | 3,525,541 | +0.52(+1.11%) |
Oct 19, 2020 | 46.71 | 47.41 | 46.05 | 46.34 | 4,151,573 | +0.48(+1.04%) |
Oct 16, 2020 | 46.09 | 46.25 | 45.71 | 45.86 | 2,380,284 | -0.14(-0.30%) |
Oct 15, 2020 | 44.62 | 46.02 | 44.38 | 46.00 | 2,995,799 | +1.00(+2.23%) |
Oct 14, 2020 | 44.24 | 45.26 | 44.07 | 44.99 | 4,969,951 | +0.02(+0.04%) |
Oct 13, 2020 | 45.80 | 45.80 | 44.65 | 44.97 | 2,970,530 | -1.07(-2.32%) |
Oct 12, 2020 | 45.33 | 46.08 | 45.31 | 46.04 | 3,016,152 | +0.94(+2.08%) |
Oct 09, 2020 | 45.13 | 45.60 | 45.03 | 45.10 | 3,246,819 | +0.11(+0.25%) |
Oct 08, 2020 | 44.69 | 45.00 | 44.49 | 44.99 | 2,676,944 | +0.50(+1.12%) |
Oct 07, 2020 | 44.25 | 44.62 | 44.13 | 44.49 | 2,374,644 | +0.65(+1.49%) |
Oct 06, 2020 | 44.07 | 44.75 | 43.69 | 43.84 | 2,801,473 | -0.17(-0.38%) |
Oct 05, 2020 | 43.33 | 44.04 | 43.23 | 44.01 | 3,289,787 | +0.96(+2.22%) |
Oct 02, 2020 | 42.32 | 43.33 | 42.30 | 43.05 | 2,430,120 | +0.13(+0.30%) |
Oct 01, 2020 | 42.98 | 43.06 | 42.54 | 42.92 | 2,168,194 | +0.10(+0.24%) |
Sep 30, 2020 | 42.67 | 43.11 | 42.42 | 42.82 | 2,805,566 | +0.47(+1.11%) |
Sep 29, 2020 | 42.90 | 42.90 | 42.13 | 42.35 | 1,866,145 | -0.48(-1.12%) |
Sep 28, 2020 | 42.99 | 43.38 | 42.77 | 42.83 | 2,729,971 | +0.39(+0.91%) |
Sep 25, 2020 | 41.57 | 42.49 | 41.48 | 42.44 | 2,164,003 | +0.56(+1.34%) |
Sep 24, 2020 | 41.59 | 42.19 | 41.06 | 41.88 | 1,744,984 | +0.29(+0.69%) |
Sep 23, 2020 | 43.27 | 43.47 | 41.54 | 41.59 | 3,506,029 | -1.69(-3.91%) |
Sep 22, 2020 | 42.71 | 43.30 | 42.67 | 43.29 | 4,685,780 | +0.45(+1.05%) |
Sep 21, 2020 | 43.25 | 43.32 | 42.28 | 42.84 | 6,132,714 | -1.04(-2.37%) |
Sep 18, 2020 | 43.74 | 44.72 | 43.74 | 43.88 | 8,013,360 | -0.12(-0.27%) |
Sep 17, 2020 | 43.60 | 44.30 | 43.31 | 44.00 | 5,500,734 | +0.10(+0.23%) |
Sep 16, 2020 | 43.79 | 44.40 | 43.78 | 43.90 | 4,931,494 | +0.18(+0.40%) |
Sep 15, 2020 | 44.01 | 44.12 | 43.54 | 43.72 | 3,035,820 | -0.03(-0.06%) |
Sep 14, 2020 | 43.29 | 43.99 | 43.25 | 43.75 | 3,617,316 | +0.56(+1.30%) |
Sep 11, 2020 | 42.49 | 43.26 | 42.38 | 43.19 | 3,568,418 | +0.80(+1.89%) |
Sep 10, 2020 | 42.24 | 42.91 | 42.24 | 42.39 | 3,389,861 | -0.03(-0.07%) |
Sep 09, 2020 | 41.92 | 42.68 | 41.88 | 42.41 | 3,547,442 | +0.76(+1.84%) |
Sep 08, 2020 | 42.64 | 42.94 | 41.65 | 41.65 | 6,832,547 | -1.17(-2.73%) |
Sep 04, 2020 | 42.42 | 43.01 | 42.35 | 42.82 | 4,513,236 | +0.63(+1.48%) |
Sep 03, 2020 | 42.21 | 42.82 | 41.92 | 42.19 | 4,278,386 | +0.06(+0.15%) |
Sep 02, 2020 | 41.64 | 42.26 | 41.56 | 42.13 | 3,312,020 | +0.55(+1.33%) |